S

GSPTXCT
🏛️ カナダ →
137.90
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 119.62 119.72 119.53 119.72 60.3K
09:31 119.72 119.72 119.67 119.67 2.6K
09:32 119.67 119.69 119.67 119.69 0.7K
09:33 119.69 119.82 119.69 119.80 2.1K
09:34 119.73 120.05 119.73 119.98 14.7K
09:35 120.08 120.10 120.08 120.10 1.9K
09:36 120.18 120.27 120.18 120.24 7.5K
09:37 120.24 120.24 120.24 120.24 1.7K
09:38 120.24 120.49 120.24 120.49 23.8K
09:39 120.49 120.50 120.45 120.45 2.1K
09:40 120.43 120.45 120.43 120.45 4.2K
09:41 120.51 120.57 120.51 120.57 4.3K
09:42 120.57 120.70 120.57 120.70 1.4K
09:43 120.64 120.65 120.64 120.65 1.8K
09:44 120.69 120.70 120.69 120.70 0.9K
09:45 120.75 120.75 120.75 120.75 1.6K
09:46 120.72 120.72 120.70 120.70 12.4K
09:47 120.70 120.70 120.64 120.64 36.6K
09:48 120.61 120.61 120.52 120.52 7.3K
09:49 120.52 120.55 120.52 120.55 14.1K
09:50 120.55 120.55 120.53 120.53 18.7K
09:51 120.55 120.60 120.55 120.60 0.6K
09:52 120.60 120.60 120.60 120.60 2.5K
09:53 120.59 120.60 120.58 120.58 14.0K
09:54 120.58 120.69 120.58 120.69 8.3K
09:55 120.71 120.74 120.71 120.74 4.1K
09:56 120.72 120.73 120.71 120.71 14.2K
09:57 120.70 120.74 120.69 120.74 3.9K
09:58 120.74 120.84 120.74 120.84 55.7K
09:59 120.84 120.84 120.79 120.79 6.8K
10:00 120.76 120.79 120.76 120.79 1.8K
10:01 120.79 120.79 120.79 120.79 0.4K
10:02 120.76 120.79 120.76 120.79 7.3K
10:03 120.79 120.79 120.69 120.69 2.4K
10:04 120.69 120.69 120.61 120.61 0.6K
10:05 120.65 120.65 120.64 120.64 0.8K
10:06 120.63 120.63 120.59 120.60 0.4K
10:07 120.58 120.59 120.58 120.59 2.9K
10:08 120.59 120.59 120.59 120.59 4.6K
10:09 120.59 120.63 120.59 120.63 2.2K
10:10 120.53 120.54 120.53 120.53 11.0K
10:11 120.53 120.53 120.52 120.52 4.7K
10:12 120.50 120.52 120.50 120.52 0.7K
10:13 120.52 120.52 120.43 120.43 13.3K
10:14 120.35 120.41 120.35 120.40 7.1K
10:15 120.58 120.58 120.52 120.55 3.6K
10:16 120.54 120.54 120.47 120.47 5.2K
10:17 120.44 120.47 120.43 120.47 10.3K
10:18 120.49 120.56 120.49 120.56 2.5K
10:19 120.62 120.62 120.61 120.61 3.0K
10:20 120.61 120.64 120.61 120.61 13.3K
10:21 120.61 120.61 120.61 120.61 0.6K
10:22 120.61 120.61 120.61 120.61 0.0K
10:23 120.61 120.65 120.61 120.65 1.9K
10:24 120.65 120.67 120.65 120.67 1.0K
10:25 120.73 120.74 120.73 120.74 2.6K
10:26 120.72 120.72 120.70 120.70 0.8K
10:27 120.69 120.69 120.69 120.69 0.2K
10:28 120.69 120.70 120.69 120.70 0.5K
10:29 120.74 120.74 120.74 120.74 1.4K
10:30 120.75 120.75 120.72 120.72 1.0K
10:31 120.71 120.71 120.70 120.71 4.0K
10:32 120.66 120.67 120.66 120.67 0.8K
10:33 120.67 120.67 120.66 120.66 0.7K
10:34 120.66 120.66 120.66 120.66 0.0K
10:35 120.66 120.68 120.66 120.67 0.9K
10:36 120.68 120.68 120.60 120.60 3.2K
10:37 120.52 120.57 120.52 120.57 6.8K
10:38 120.57 120.57 120.50 120.50 1.2K
10:39 120.50 120.50 120.47 120.47 1.1K
10:40 120.47 120.49 120.46 120.49 11.9K
10:41 120.51 120.56 120.51 120.56 1.3K
10:42 120.56 120.56 120.54 120.54 4.3K
10:43 120.55 120.55 120.50 120.50 1.3K
10:44 120.55 120.59 120.55 120.56 1.5K
10:45 120.55 120.56 120.55 120.56 3.2K
10:46 120.56 120.60 120.56 120.60 1.2K
10:47 120.60 120.63 120.60 120.63 1.0K
10:48 120.63 120.65 120.63 120.65 0.4K
10:49 120.65 120.65 120.60 120.60 2.9K
10:50 120.60 120.64 120.60 120.60 89.9K
10:51 120.62 120.62 120.62 120.62 63.8K
10:52 120.62 120.62 120.61 120.61 6.4K
10:53 120.58 120.58 120.57 120.57 1.0K
10:54 120.56 120.56 120.55 120.55 1.0K
10:55 120.55 120.56 120.55 120.56 1.0K
10:56 120.60 120.67 120.60 120.67 4.5K
10:57 120.68 120.68 120.67 120.67 61.3K
10:58 120.67 120.70 120.67 120.69 4.5K
10:59 120.69 120.69 120.67 120.67 2.6K
11:00 120.67 120.72 120.67 120.72 3.7K
11:01 120.72 120.72 120.70 120.70 2.2K
11:02 120.70 120.71 120.70 120.71 0.4K
11:03 120.71 120.71 120.68 120.68 0.1K
11:04 120.67 120.70 120.67 120.70 4.0K
11:05 120.71 120.71 120.70 120.70 0.7K
11:06 120.68 120.68 120.68 120.68 0.6K
11:07 120.68 120.71 120.68 120.71 2.6K
11:08 120.72 120.74 120.71 120.71 1.5K
11:09 120.69 120.71 120.69 120.71 18.1K
11:10 120.72 120.72 120.67 120.67 38.1K
11:11 120.67 120.69 120.65 120.69 40.0K
11:12 120.71 120.73 120.71 120.73 47.3K
11:13 120.72 120.76 120.72 120.76 41.8K
11:14 120.76 120.78 120.76 120.78 6.1K
11:15 120.77 120.85 120.77 120.85 0.9K
11:16 120.83 120.83 120.80 120.80 4.8K
11:17 120.78 120.78 120.78 120.78 13.5K
11:18 120.78 120.83 120.78 120.83 8.9K
11:19 120.82 120.82 120.82 120.82 1.1K
11:20 120.82 120.82 120.78 120.78 2.8K
11:21 120.78 120.78 120.74 120.74 1.8K
11:22 120.74 120.74 120.68 120.68 7.4K
11:23 120.65 120.65 120.62 120.62 2.1K
11:24 120.62 120.62 120.57 120.58 6.3K
11:25 120.58 120.58 120.58 120.58 0.1K
11:26 120.58 120.58 120.57 120.57 0.3K
11:27 120.57 120.57 120.57 120.57 0.0K
11:28 120.57 120.57 120.56 120.56 1.0K
11:29 120.56 120.65 120.56 120.65 1.1K
11:30 120.64 120.64 120.58 120.58 0.5K
11:31 120.58 120.58 120.57 120.57 0.9K
11:32 120.55 120.60 120.55 120.60 15.0K
11:33 120.56 120.56 120.54 120.54 3.0K
11:34 120.50 120.51 120.50 120.51 0.8K
11:35 120.49 120.52 120.49 120.52 5.9K
11:36 120.52 120.53 120.52 120.53 1.2K
11:37 120.52 120.52 120.49 120.49 2.3K
11:38 120.49 120.49 120.48 120.48 1.7K
11:39 120.47 120.48 120.47 120.47 0.4K
11:40 120.46 120.46 120.46 120.46 0.8K
11:41 120.44 120.46 120.44 120.46 0.5K
11:42 120.47 120.48 120.47 120.48 0.7K
11:43 120.48 120.48 120.46 120.47 2.1K
11:44 120.47 120.47 120.44 120.44 0.6K
11:45 120.44 120.44 120.44 120.44 1.2K
11:46 120.44 120.46 120.44 120.46 0.6K
11:47 120.46 120.51 120.46 120.51 1.0K
11:48 120.51 120.54 120.51 120.54 1.6K
11:49 120.55 120.58 120.55 120.56 1.7K
11:50 120.56 120.56 120.54 120.54 1.3K
11:51 120.54 120.56 120.52 120.52 25.5K
11:52 120.52 120.52 120.50 120.50 0.7K
11:53 120.50 120.50 120.50 120.50 0.6K
11:54 120.50 120.55 120.50 120.55 5.1K
11:55 120.56 120.58 120.56 120.58 7.1K
11:56 120.57 120.66 120.57 120.66 3.7K
11:57 120.66 120.66 120.66 120.66 2.4K
11:58 120.66 120.69 120.66 120.69 1.6K
11:59 120.69 120.71 120.69 120.71 1.1K
12:00 120.71 120.73 120.71 120.72 2.3K
12:01 120.74 120.74 120.74 120.74 6.7K
12:02 120.74 120.74 120.74 120.74 4.1K
12:03 120.78 120.79 120.77 120.77 16.7K
12:04 120.75 120.75 120.68 120.69 4.7K
12:05 120.69 120.70 120.69 120.70 0.8K
12:06 120.70 120.74 120.69 120.74 3.0K
12:07 120.73 120.74 120.71 120.74 1.1K
12:08 120.74 120.74 120.73 120.73 2.3K
12:09 120.74 120.76 120.74 120.75 2.8K
12:10 120.75 120.77 120.75 120.76 7.4K
12:11 120.76 120.76 120.75 120.75 28.3K
12:12 120.78 120.78 120.75 120.75 2.4K
12:13 120.78 120.87 120.77 120.87 56.2K
12:14 120.87 120.87 120.87 120.87 14.3K
12:15 120.87 120.88 120.87 120.87 0.5K
12:16 120.85 120.88 120.85 120.88 3.3K
12:17 120.91 120.91 120.91 120.91 17.8K
12:18 120.83 120.84 120.83 120.84 23.4K
12:19 120.84 120.84 120.84 120.84 0.6K
12:20 120.82 120.82 120.82 120.82 0.9K
12:21 120.83 120.83 120.81 120.81 13.8K
12:22 120.81 120.84 120.81 120.84 5.9K
12:23 120.81 120.81 120.75 120.76 15.4K
12:24 120.75 120.75 120.66 120.66 1.2K
12:25 120.66 120.68 120.65 120.68 0.9K
12:26 120.67 120.67 120.66 120.66 1.1K
12:27 120.66 120.66 120.66 120.66 0.8K
12:28 120.67 120.70 120.67 120.70 1.6K
12:29 120.70 120.70 120.69 120.69 1.6K
12:30 120.70 120.73 120.70 120.73 1.4K
12:31 120.71 120.75 120.71 120.75 15.8K
12:32 120.70 120.70 120.69 120.69 6.2K
12:33 120.69 120.71 120.68 120.71 2.0K
12:34 120.71 120.71 120.70 120.71 0.5K
12:35 120.71 120.73 120.71 120.73 0.5K
12:36 120.76 120.76 120.74 120.75 2.1K
12:37 120.81 120.82 120.81 120.82 1.4K
12:38 120.81 120.81 120.80 120.80 1.3K
12:39 120.80 120.82 120.80 120.82 1.2K
12:40 120.82 120.82 120.81 120.82 0.5K
12:41 120.83 120.83 120.83 120.83 1.4K
12:42 120.83 120.88 120.82 120.88 0.6K
12:43 120.88 120.88 120.86 120.86 0.9K
12:44 120.85 120.86 120.85 120.85 1.1K
12:45 120.87 120.92 120.87 120.92 3.4K
12:46 120.92 120.92 120.88 120.89 1.7K
12:47 120.88 120.91 120.88 120.88 4.8K
12:48 120.88 120.88 120.85 120.85 0.8K
12:49 120.85 120.87 120.85 120.86 0.7K
12:50 120.86 120.86 120.86 120.86 0.2K
12:51 120.87 120.87 120.84 120.87 0.7K
12:52 120.87 120.87 120.84 120.85 1.3K
12:53 120.84 120.84 120.82 120.82 0.6K
12:54 120.81 120.83 120.73 120.73 19.9K
12:55 120.72 120.75 120.72 120.75 16.1K
12:56 120.75 120.78 120.75 120.78 27.2K
12:57 120.78 120.78 120.72 120.72 0.8K
12:58 120.72 120.72 120.71 120.71 0.4K
12:59 120.74 120.76 120.74 120.76 1.1K
13:00 120.75 120.75 120.72 120.72 36.8K
13:01 120.74 120.74 120.71 120.71 1.0K
13:02 120.71 120.82 120.71 120.82 10.0K
13:03 120.83 120.83 120.82 120.83 23.5K
13:04 120.83 120.83 120.82 120.83 0.5K
13:05 120.83 120.83 120.79 120.79 1.1K
13:06 120.79 120.81 120.79 120.81 0.7K
13:07 120.81 120.82 120.81 120.82 1.4K
13:08 120.82 120.82 120.79 120.79 2.6K
13:09 120.79 120.79 120.77 120.77 1.2K
13:10 120.77 120.77 120.77 120.77 0.2K
13:11 120.77 120.87 120.77 120.87 9.1K
13:12 120.87 120.92 120.87 120.92 1.8K
13:13 120.92 120.92 120.90 120.90 1.0K
13:14 120.90 120.93 120.90 120.93 1.2K
13:15 120.91 120.93 120.91 120.93 1.8K
13:16 120.91 120.92 120.91 120.92 1.1K
13:17 120.92 120.92 120.89 120.89 0.9K
13:18 120.88 120.90 120.88 120.90 3.4K
13:19 120.90 120.90 120.88 120.89 10.6K
13:20 120.89 120.91 120.88 120.88 2.3K
13:21 120.89 120.94 120.89 120.93 2.8K
13:22 120.95 120.98 120.95 120.98 1.0K
13:23 120.97 120.97 120.92 120.92 2.3K
13:24 120.91 120.91 120.91 120.91 0.4K
13:25 120.91 120.92 120.91 120.92 0.5K
13:26 120.92 120.93 120.90 120.90 13.4K
13:27 120.90 120.90 120.90 120.90 0.4K
13:28 120.90 120.91 120.90 120.90 1.4K
13:29 120.90 120.91 120.90 120.90 0.5K
13:30 120.93 120.93 120.92 120.92 1.8K
13:31 120.92 120.92 120.92 120.92 0.4K
13:32 120.90 120.91 120.90 120.90 9.8K
13:33 120.88 120.89 120.88 120.89 0.6K
13:34 120.90 120.90 120.88 120.88 3.1K
13:35 120.90 120.91 120.90 120.91 2.8K
13:36 120.90 120.90 120.87 120.87 0.8K
13:37 120.86 120.86 120.86 120.86 0.4K
13:38 120.88 120.88 120.87 120.87 0.8K
13:39 120.87 120.89 120.87 120.89 1.3K
13:40 120.89 120.89 120.87 120.87 0.9K
13:41 120.85 120.88 120.85 120.88 0.9K
13:42 120.88 120.88 120.88 120.88 1.1K
13:43 120.88 120.88 120.88 120.88 0.2K
13:44 120.88 120.88 120.88 120.88 0.5K
13:45 120.88 120.89 120.88 120.89 1.8K
13:46 120.89 120.89 120.75 120.75 35.7K
13:47 120.75 120.77 120.75 120.75 2.2K
13:48 120.77 120.77 120.77 120.77 1.7K
13:49 120.75 120.78 120.75 120.78 1.5K
13:50 120.78 120.81 120.78 120.81 0.9K
13:51 120.81 120.88 120.81 120.88 5.3K
13:52 120.87 120.89 120.87 120.89 3.3K
13:53 120.89 120.89 120.87 120.89 5.0K
13:54 120.89 120.89 120.82 120.82 6.4K
13:55 120.82 120.82 120.79 120.79 0.4K
13:56 120.79 120.79 120.72 120.72 1.4K
13:57 120.72 120.72 120.68 120.68 6.1K
13:58 120.68 120.68 120.68 120.68 0.8K
13:59 120.68 120.68 120.66 120.66 1.6K
14:00 120.70 120.72 120.70 120.72 1.5K
14:01 120.72 120.73 120.70 120.70 0.7K
14:02 120.70 120.70 120.70 120.70 1.8K
14:03 120.70 120.70 120.68 120.68 1.8K
14:04 120.66 120.67 120.63 120.63 5.1K
14:05 120.62 120.65 120.62 120.65 0.6K
14:06 120.70 120.70 120.65 120.66 2.8K
14:07 120.63 120.63 120.61 120.61 1.0K
14:08 120.61 120.63 120.61 120.63 5.0K
14:09 120.65 120.68 120.65 120.68 1.5K
14:10 120.68 120.68 120.66 120.67 1.5K
14:11 120.66 120.66 120.65 120.65 1.7K
14:12 120.63 120.66 120.63 120.66 1.5K
14:13 120.66 120.67 120.66 120.67 0.4K
14:14 120.67 120.67 120.66 120.67 0.7K
14:15 120.66 120.68 120.66 120.68 1.9K
14:16 120.69 120.69 120.69 120.69 0.8K
14:17 120.70 120.70 120.70 120.70 0.4K
14:18 120.72 120.72 120.69 120.69 1.9K
14:19 120.71 120.71 120.68 120.68 0.9K
14:20 120.68 120.70 120.68 120.70 0.6K
14:21 120.69 120.69 120.66 120.66 2.6K
14:22 120.63 120.64 120.63 120.63 2.4K
14:23 120.60 120.60 120.58 120.58 2.2K
14:24 120.54 120.55 120.53 120.53 7.3K
14:25 120.52 120.55 120.52 120.55 1.3K
14:26 120.55 120.56 120.53 120.54 5.5K
14:27 120.54 120.54 120.54 120.54 0.6K
14:28 120.56 120.57 120.56 120.56 3.4K
14:29 120.56 120.57 120.56 120.57 1.4K
14:30 120.54 120.55 120.54 120.55 6.9K
14:31 120.55 120.55 120.54 120.55 1.2K
14:32 120.55 120.55 120.52 120.52 1.0K
14:33 120.52 120.52 120.52 120.52 0.7K
14:34 120.53 120.53 120.48 120.48 2.2K
14:35 120.48 120.53 120.48 120.53 2.9K
14:36 120.53 120.53 120.43 120.43 26.7K
14:37 120.43 120.44 120.40 120.40 0.7K
14:38 120.40 120.58 120.40 120.58 14.5K
14:39 120.58 120.58 120.57 120.57 3.8K
14:40 120.59 120.62 120.59 120.62 7.2K
14:41 120.62 120.62 120.59 120.59 2.0K
14:42 120.59 120.59 120.56 120.56 5.7K
14:43 120.56 120.56 120.56 120.56 0.3K
14:44 120.56 120.56 120.52 120.52 0.7K
14:45 120.51 120.51 120.51 120.51 0.3K
14:46 120.52 120.52 120.51 120.51 2.4K
14:47 120.47 120.49 120.47 120.49 2.8K
14:48 120.49 120.50 120.47 120.47 1.7K
14:49 120.51 120.53 120.51 120.53 2.3K
14:50 120.53 120.55 120.53 120.54 0.6K
14:51 120.55 120.60 120.55 120.60 1.7K
14:52 120.64 120.64 120.61 120.61 3.6K
14:53 120.61 120.61 120.61 120.61 1.0K
14:54 120.61 120.61 120.61 120.61 0.8K
14:55 120.62 120.62 120.59 120.61 0.8K
14:56 120.61 120.61 120.61 120.61 0.6K
14:57 120.61 120.61 120.60 120.60 1.0K
14:58 120.58 120.58 120.58 120.58 2.6K
14:59 120.58 120.58 120.57 120.57 1.0K
15:00 120.57 120.59 120.55 120.59 4.7K
15:01 120.58 120.58 120.56 120.57 5.0K
15:02 120.56 120.57 120.56 120.57 1.9K
15:03 120.59 120.59 120.58 120.58 0.7K
15:04 120.58 120.58 120.58 120.58 1.4K
15:05 120.57 120.59 120.56 120.59 4.2K
15:06 120.59 120.59 120.52 120.52 19.2K
15:07 120.49 120.50 120.49 120.50 4.1K
15:08 120.51 120.51 120.48 120.48 6.3K
15:09 120.48 120.49 120.48 120.49 1.0K
15:10 120.51 120.51 120.50 120.51 1.7K
15:11 120.47 120.47 120.46 120.46 3.6K
15:12 120.46 120.51 120.46 120.50 4.1K
15:13 120.49 120.51 120.49 120.51 2.8K
15:14 120.55 120.58 120.55 120.58 11.3K
15:15 120.58 120.58 120.58 120.58 0.4K
15:16 120.56 120.58 120.56 120.57 3.7K
15:17 120.59 120.60 120.59 120.60 2.6K
15:18 120.60 120.63 120.60 120.61 1.3K
15:19 120.61 120.64 120.61 120.62 1.0K
15:20 120.63 120.63 120.62 120.62 0.9K
15:21 120.61 120.61 120.60 120.60 2.1K
15:22 120.59 120.59 120.56 120.57 11.7K
15:23 120.58 120.58 120.57 120.57 1.3K
15:24 120.58 120.61 120.58 120.61 2.5K
15:25 120.63 120.63 120.61 120.61 3.3K
15:26 120.63 120.63 120.62 120.63 2.0K
15:27 120.61 120.63 120.61 120.62 1.9K
15:28 120.61 120.62 120.61 120.62 3.3K
15:29 120.61 120.62 120.59 120.59 3.7K
15:30 120.58 120.58 120.57 120.58 3.9K
15:31 120.54 120.54 120.53 120.54 5.1K
15:32 120.53 120.57 120.53 120.57 5.1K
15:33 120.58 120.58 120.57 120.58 1.4K
15:34 120.58 120.62 120.58 120.60 4.6K
15:35 120.60 120.62 120.60 120.62 1.6K
15:36 120.59 120.59 120.59 120.59 3.6K
15:37 120.60 120.60 120.60 120.60 3.1K
15:38 120.59 120.61 120.59 120.61 3.0K
15:39 120.62 120.63 120.58 120.60 3.8K
15:40 120.58 120.58 120.55 120.55 5.7K
15:41 120.55 120.56 120.55 120.56 2.7K
15:42 120.56 120.56 120.53 120.53 5.6K
15:43 120.55 120.57 120.55 120.57 6.2K
15:44 120.57 120.57 120.53 120.53 8.0K
15:45 120.53 120.53 120.51 120.51 5.5K
15:46 120.52 120.54 120.52 120.54 3.7K
15:47 120.58 120.58 120.54 120.58 24.9K
15:48 120.56 120.56 120.50 120.50 9.4K
15:49 120.50 120.50 120.48 120.48 8.5K
15:50 120.36 120.41 120.36 120.41 10.7K
15:51 120.41 120.41 120.36 120.38 9.8K
15:52 120.40 120.40 120.38 120.38 4.4K
15:53 120.36 120.38 120.36 120.38 8.3K
15:54 120.38 120.38 120.34 120.36 13.8K
15:55 120.35 120.39 120.35 120.39 19.8K
15:56 120.39 120.39 120.35 120.35 19.1K
15:57 120.33 120.33 120.28 120.33 20.3K
15:58 120.32 120.42 120.32 120.42 19.3K
15:59 120.35 120.35 120.32 120.33 49.1K
16:00 120.34 120.34 120.34 120.34 223.0K
16:01 120.34 120.34 120.34 120.34 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし